NASDAQ:NVNI | Historical Stock Price | Nvni Group Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-12-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.83$2.25$6.12$16.64$45.27$123.172021-12-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$14.90$14.905,150——
2023-12-28$15.90$15.907,210——
2023-12-27$14.55$14.551,030——
2023-12-26$15.00$15.00330——
2023-12-22$14.90$14.90480——
2023-12-21$16.00$16.001,200——
2023-12-20$15.90$15.90860——
2023-12-19$14.90$14.903,080——
2023-12-18$16.00$16.00800——
2023-12-15$16.50$16.50740——
2023-12-14$17.00$17.001,500——
2023-12-13$16.60$16.602,010——
2023-12-12$17.50$17.50240——
2023-12-11$17.00$17.002,660——
2023-12-08$16.00$16.00880——
2023-12-07$14.70$14.701,990——
2023-12-06$16.70$16.705,320——
2023-12-05$17.10$17.101,460——
2023-12-04$18.10$18.101,890——
2023-12-01$18.10$18.105,300——
2023-11-30$18.70$18.7020,920——
2023-11-29$23.40$23.4024,070——
2023-11-28$22.16$22.161,240——
2023-11-27$22.60$22.60150——
2023-11-24$22.90$22.900——
2023-11-22$22.90$22.90230——
2023-11-21$23.00$23.000——
2023-11-20$23.00$23.00800——
2023-11-17$22.00$22.00940——
2023-11-16$23.20$23.20890——
2023-11-15$21.70$21.70470——
2023-11-14$23.50$23.50690——
2023-11-13$24.80$24.80150——
2023-11-10$24.00$24.001,690——
2023-11-09$20.80$20.80580——
2023-11-08$25.00$25.00860——
2023-11-07$20.00$20.003,380——
2023-11-06$27.50$27.50120——
2023-11-03$25.45$25.45660——
2023-11-02$25.00$25.00410——
2023-11-01$24.83$24.83790——
2023-10-31$25.20$25.20670——
2023-10-30$28.95$28.95170——
2023-10-27$27.20$27.200——
2023-10-26$27.20$27.20980——
2023-10-25$31.30$31.30110——
2023-10-24$31.20$31.20600——
2023-10-23$29.10$29.103,360——
2023-10-20$30.80$30.801,370——
2023-10-19$31.30$31.303,470——
2023-10-18$33.20$33.20420——
2023-10-17$35.16$35.16190——
2023-10-16$34.70$34.70620——
2023-10-13$33.50$33.50430——
2023-10-12$33.70$33.701,120——
2023-10-11$34.95$34.951,910——
2023-10-10$32.00$32.004,800——
2023-10-09$37.00$37.003,840——
2023-10-06$37.21$37.213,620——
2023-10-05$37.00$37.004,230——
2023-10-04$39.70$39.704,990——
2023-10-03$47.70$47.705,680——
2023-10-02$63.50$63.5011,840——
2023-09-29$117.30$117.3012,020——
2023-09-28$91.00$91.0011,550——
2023-09-27$104.00$104.004,990——
2023-09-26$106.00$106.0010,050——
2023-09-25$104.60$104.6041,120——
2023-09-22$107.00$107.0059,940——
2023-09-21$106.80$106.8021,320——
2023-09-20$107.50$107.506,350——
2023-09-19$107.60$107.6084,080——
2023-09-18$107.20$107.2050——
2023-09-15$107.63$107.630——
2023-09-14$107.63$107.631,190——
2023-09-13$107.30$107.30380——
2023-09-12$106.85$106.850——
2023-09-11$106.85$106.85300——
2023-09-08$106.80$106.80440——
2023-09-07$106.70$106.70560——
2023-09-06$106.70$106.700——
2023-09-05$106.70$106.706,910——
2023-09-01$106.60$106.60360——
2023-08-31$106.50$106.500——
2023-08-30$106.50$106.500——
2023-08-29$106.50$106.500——
2023-08-28$106.50$106.500——
2023-08-25$106.50$106.503,000——
2023-08-24$106.50$106.5060——
2023-08-23$106.50$106.500——
2023-08-22$106.50$106.50560——
2023-08-21$106.50$106.506,640——
2023-08-18$106.30$106.3030——
2023-08-17$106.20$106.206,000——
2023-08-16$106.50$106.500——
2023-08-15$106.50$106.50740——
2023-08-14$106.00$106.000——
2023-08-11$106.00$106.000——
2023-08-10$106.00$106.00120——
2023-08-09$106.00$106.0010——
2023-08-08$106.00$106.00280——
2023-08-07$106.00$106.00230——
2023-08-04$106.00$106.000——
2023-08-03$106.00$106.00720——
2023-08-02$105.90$105.90300——
2023-08-01$105.47$105.470——
2023-07-31$105.47$105.4710——
2023-07-28$105.47$105.470——
2023-07-27$105.47$105.470——
2023-07-26$105.47$105.470——
2023-07-25$105.47$105.470——
2023-07-24$105.47$105.470——
2023-07-21$105.47$105.470——
2023-07-20$105.47$105.4710——
2023-07-19$105.30$105.300——
2023-07-18$105.30$105.3030——
2023-07-17$105.30$105.300——
2023-07-14$105.30$105.3020——
2023-07-13$105.30$105.3010——
2023-07-12$105.30$105.30550——
2023-07-11$105.20$105.200——
2023-07-10$105.20$105.20160——
2023-07-07$105.10$105.100——
2023-07-06$105.10$105.1010——
2023-07-05$105.10$105.100——
2023-07-03$105.10$105.100——
2023-06-30$105.10$105.100——
2023-06-29$105.10$105.100——
2023-06-28$105.10$105.100——
2023-06-27$105.10$105.10260——
2023-06-26$105.10$105.100——
2023-06-23$105.10$105.1010——
2023-06-22$105.50$105.50510——
2023-06-21$105.10$105.100——
2023-06-20$105.10$105.100——
2023-06-16$105.10$105.1060——
2023-06-15$105.10$105.1010——
2023-06-14$105.10$105.1010——
2023-06-13$105.49$105.4930——
2023-06-12$105.00$105.0020——
2023-06-09$105.20$105.200——
2023-06-08$105.20$105.200——
2023-06-07$105.20$105.20520——
2023-06-06$105.20$105.2030——
2023-06-05$105.00$105.000——
2023-06-02$105.00$105.002,680——
2023-06-01$105.00$105.007,300——
2023-05-31$105.00$105.00100——
2023-05-30$105.00$105.0010——
2023-05-26$104.80$104.8040——
2023-05-25$104.90$104.900——
2023-05-24$104.90$104.90450——
2023-05-23$104.75$104.750——
2023-05-22$104.75$104.75170——
2023-05-19$104.40$104.400——
2023-05-18$104.40$104.400——
2023-05-17$104.40$104.400——
2023-05-16$104.40$104.400——
2023-05-15$104.40$104.400——
2023-05-12$104.40$104.400——
2023-05-11$104.40$104.400——
2023-05-10$104.40$104.400——
2023-05-09$104.40$104.400——
2023-05-08$104.40$104.400——
2023-05-05$104.40$104.400——
2023-05-04$104.40$104.4030——
2023-05-03$104.30$104.300——
2023-05-02$104.30$104.3013,810——
2023-05-01$104.30$104.300——
2023-04-28$104.30$104.3010——
2023-04-27$104.30$104.308,540——
2023-04-26$104.30$104.302,250——
2023-04-25$104.60$104.600——
2023-04-24$104.60$104.60540——
2023-04-21$104.50$104.500——
2023-04-20$104.50$104.500——
2023-04-19$104.50$104.500——
2023-04-18$104.50$104.500——
2023-04-17$104.50$104.503,300——
2023-04-14$104.30$104.300——
2023-04-13$104.30$104.3020——
2023-04-12$104.30$104.3060——
2023-04-11$104.30$104.30120——
2023-04-10$104.35$104.35110——
2023-04-06$104.50$104.5010——
2023-04-05$104.50$104.500——
2023-04-04$104.50$104.500——
2023-04-03$104.50$104.500——
2023-03-31$104.50$104.500——
2023-03-30$104.50$104.500——
2023-03-29$104.50$104.500——
2023-03-28$104.50$104.50130——
2023-03-27$104.50$104.500——
2023-03-24$104.50$104.500——
2023-03-23$104.50$104.500——
2023-03-22$104.50$104.50280——
2023-03-21$104.30$104.300——
2023-03-20$104.30$104.300——
2023-03-17$104.30$104.300——
2023-03-16$104.30$104.300——
2023-03-15$104.30$104.300——
2023-03-14$104.30$104.3020——
2023-03-13$104.30$104.3020——
2023-03-10$103.91$103.91100——
2023-03-09$104.50$104.501,010——
2023-03-08$104.50$104.5010——
2023-03-07$104.50$104.501,620——
2023-03-06$104.50$104.501,110——
2023-03-03$104.50$104.501,570——
2023-03-02$104.50$104.501,730——
2023-03-01$104.40$104.40230——
2023-02-28$104.50$104.501,210——
2023-02-27$104.30$104.30510——
2023-02-24$104.25$104.2510——
2023-02-23$104.30$104.30630——
2023-02-22$104.30$104.30480——
2023-02-21$104.25$104.25570——
2023-02-17$104.20$104.20600——
2023-02-16$104.19$104.193,210——
2023-02-15$104.10$104.104,400——
2023-02-14$104.00$104.0011,570——
2023-02-13$103.80$103.800——
2023-02-10$103.80$103.8010——
2023-02-09$103.50$103.50410——
2023-02-08$103.50$103.50630——
2023-02-07$103.90$103.902,500——
2023-02-06$103.92$103.921,530——
2023-02-03$103.54$103.541,010——
2023-02-02$103.20$103.202,110——
2023-02-01$103.60$103.60350——
2023-01-31$103.80$103.801,320——
2023-01-30$103.10$103.104,450——
2023-01-27$103.10$103.1084,270——
2023-01-26$103.40$103.405,380——
2023-01-25$103.00$103.0032,150——
2023-01-24$103.00$103.0079,580——
2023-01-23$103.00$103.003,390——
2023-01-20$103.15$103.1554,580——
2023-01-19$103.10$103.10152,540——
2023-01-18$102.70$102.70116,020——
2023-01-17$102.90$102.902,210——
2023-01-13$102.70$102.701,350——
2023-01-12$102.70$102.70680——
2023-01-11$102.50$102.5010——
2023-01-10$102.50$102.50460——
2023-01-09$102.40$102.400——
2023-01-06$102.40$102.402,910——
2023-01-05$102.40$102.40600——
2023-01-04$102.30$102.300——
2023-01-03$102.30$102.300——